1,897€
-2,87%
Echtzeit-Aktienkurs GOLD ROYALTY CORP.
Bid:
Ask:
Aktienkurse zur GOLD ROYALTY CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 1,95 | 1,95 | 1,90 | 1,90 | -2,87% | 2.500,00 |
| 03.07.2025 | 1,94 | 1,96 | 1,92 | 1,95 | 0,85% | - |
| 02.07.2025 | 1,92 | 1,95 | 1,90 | 1,94 | 0,81% | 2.100,00 |
| 01.07.2025 | 1,88 | 1,98 | 1,86 | 1,92 | 2,13% | - |
| 30.06.2025 | 1,88 | 1,89 | 1,82 | 1,88 | 0,27% | - |
| 27.06.2025 | 1,94 | 1,96 | 1,82 | 1,88 | -3,50% | - |
| 26.06.2025 | 1,97 | 1,98 | 1,93 | 1,94 | -1,22% | - |
| 25.06.2025 | 1,95 | 2,00 | 1,94 | 1,97 | 1,18% | - |
| 24.06.2025 | 2,04 | 2,04 | 1,91 | 1,95 | -4,38% | - |
| 23.06.2025 | 1,98 | 2,17 | 1,98 | 2,03 | 2,55% | 14.600,00 |
| 20.06.2025 | 1,91 | 1,99 | 1,88 | 1,98 | 3,82% | 3.000,00 |
| 19.06.2025 | 1,91 | 1,92 | 1,91 | 1,91 | -0,13% | - |
| 18.06.2025 | 1,94 | 1,96 | 1,90 | 1,91 | -1,29% | - |
| 17.06.2025 | 1,93 | 1,97 | 1,87 | 1,94 | 0,36% | 4.918,00 |
| 16.06.2025 | 1,97 | 1,97 | 1,39 | 1,93 | -2,00% | 19.870,00 |
| 13.06.2025 | 1,96 | 2,08 | 1,94 | 1,97 | 0,48% | 500,00 |
| 12.06.2025 | 1,89 | 1,96 | 1,85 | 1,96 | 4,00% | 7.960,00 |
| 11.06.2025 | 1,73 | 1,93 | 1,73 | 1,89 | 9,08% | 10.600,00 |
| 10.06.2025 | 1,79 | 1,79 | 1,72 | 1,73 | -3,17% | 1.191,00 |
| 09.06.2025 | 1,77 | 1,82 | 1,72 | 1,79 | 0,82% | 1.200,00 |
| 06.06.2025 | 1,76 | 1,83 | 1,74 | 1,77 | 0,48% | 300,00 |
| 05.06.2025 | 1,71 | 1,83 | 1,69 | 1,76 | 3,71% | - |
| 04.06.2025 | 1,64 | 1,70 | 1,63 | 1,70 | 3,31% | 7.480,00 |
| 03.06.2025 | 1,66 | 1,71 | 1,63 | 1,64 | -0,69% | 6.510,00 |
| 02.06.2025 | 1,63 | 1,70 | 1,60 | 1,66 | 1,91% | 6.032,00 |
| 30.05.2025 | 1,66 | 1,67 | 1,60 | 1,63 | -2,02% | - |
| 29.05.2025 | 1,68 | 1,70 | 1,64 | 1,66 | -0,93% | 8.780,00 |
| 28.05.2025 | 1,60 | 1,68 | 1,60 | 1,67 | 4,53% | 1.000,00 |
| 27.05.2025 | 1,65 | 1,69 | 1,58 | 1,60 | -3,06% | 28.400,00 |
| 26.05.2025 | 1,62 | 1,69 | 1,62 | 1,65 | 2,23% | 5.400,00 |
| 23.05.2025 | 1,58 | 1,63 | 1,54 | 1,62 | 2,67% | 2.400,00 |
| 22.05.2025 | 1,58 | 1,62 | 1,55 | 1,57 | -0,19% | 29.600,00 |
| 21.05.2025 | 1,51 | 1,59 | 1,47 | 1,58 | 4,96% | 5.000,00 |
| 20.05.2025 | 1,43 | 1,50 | 1,42 | 1,50 | 5,22% | 2.680,00 |
| 19.05.2025 | 1,33 | 1,44 | 1,33 | 1,43 | 7,21% | 11.620,00 |
| 16.05.2025 | 1,34 | 1,34 | 1,31 | 1,33 | -0,34% | - |
| 15.05.2025 | 1,32 | 1,35 | 1,30 | 1,34 | 1,06% | 500,00 |
| 14.05.2025 | 1,37 | 1,41 | 1,32 | 1,32 | -4,06% | 9.500,00 |
| 13.05.2025 | 1,38 | 1,41 | 1,36 | 1,38 | 0,22% | - |
| 12.05.2025 | 1,44 | 1,50 | 1,37 | 1,38 | -4,15% | 7.220,00 |
| 09.05.2025 | 1,38 | 1,45 | 1,37 | 1,44 | 4,25% | 8.000,00 |
| 08.05.2025 | 1,37 | 1,39 | 1,34 | 1,38 | 0,73% | 8.500,00 |
| 07.05.2025 | 1,39 | 1,43 | 1,35 | 1,37 | -1,94% | 16.222,00 |
| 06.05.2025 | 1,33 | 1,40 | 1,33 | 1,39 | 4,58% | 26.800,00 |
| 05.05.2025 | 1,25 | 1,41 | 1,25 | 1,33 | 4,47% | 21.408,00 |
| 02.05.2025 | 1,33 | 1,44 | 1,26 | 1,28 | -3,74% | 8.650,00 |
| 30.04.2025 | 1,31 | 1,37 | 1,30 | 1,33 | 1,42% | 7.150,00 |
| 29.04.2025 | 1,32 | 1,35 | 1,31 | 1,31 | -0,99% | 4.900,00 |
| 28.04.2025 | 1,29 | 1,32 | 1,26 | 1,32 | 2,29% | 5.100,00 |
| 25.04.2025 | 1,32 | 1,33 | 1,29 | 1,29 | -2,38% | - |
| 24.04.2025 | 1,21 | 1,33 | 1,21 | 1,32 | 9,21% | - |
| 23.04.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -7,60% | 4.000,00 |
| 22.04.2025 | 1,44 | 1,45 | 1,30 | 1,31 | -9,09% | 19.300,00 |
| 17.04.2025 | 1,47 | 1,49 | 1,42 | 1,44 | -2,04% | - |
| 16.04.2025 | 1,47 | 1,56 | 1,44 | 1,47 | 0,24% | 1.300,00 |
| 15.04.2025 | 1,39 | 1,47 | 1,37 | 1,47 | 5,73% | 11.477,00 |
| 14.04.2025 | 1,34 | 1,39 | 1,30 | 1,39 | 3,20% | - |
| 11.04.2025 | 1,32 | 1,37 | 1,29 | 1,34 | 1,93% | 57,00 |
| 10.04.2025 | 1,29 | 1,33 | 1,28 | 1,32 | 1,93% | - |
| 09.04.2025 | 1,20 | 1,30 | 1,17 | 1,29 | 7,83% | 1.500,00 |
| 08.04.2025 | 1,19 | 1,25 | 1,19 | 1,20 | 0,46% | 1.000,00 |
| 07.04.2025 | 1,19 | 1,24 | 1,12 | 1,19 | 0,17% | 1.150,00 |
| 04.04.2025 | 1,26 | 1,27 | 1,17 | 1,19 | -5,09% | 18.055,00 |
| 03.04.2025 | 1,30 | 1,30 | 1,18 | 1,26 | -3,68% | 6.107,00 |
| 02.04.2025 | 1,32 | 1,34 | 1,30 | 1,30 | -1,95% | - |
| 01.04.2025 | 1,32 | 1,34 | 1,31 | 1,33 | 0,99% | 1.500,00 |
| 31.03.2025 | 1,33 | 1,36 | 1,27 | 1,32 | -0,83% | 2.550,00 |
| 28.03.2025 | 1,36 | 1,41 | 1,33 | 1,33 | -2,64% | 4.500,00 |
| 27.03.2025 | 1,33 | 1,37 | 1,31 | 1,36 | 2,90% | 7.000,00 |
| 26.03.2025 | 1,34 | 1,37 | 1,30 | 1,33 | -0,97% | - |
| 25.03.2025 | 1,33 | 1,36 | 1,31 | 1,34 | 0,90% | - |
| 24.03.2025 | 1,27 | 1,34 | 1,27 | 1,33 | 4,28% | - |
| 21.03.2025 | 1,22 | 1,29 | 1,22 | 1,27 | 3,58% | 200,00 |
| 20.03.2025 | 1,42 | 1,45 | 1,19 | 1,23 | -13,55% | 2.000,00 |
| 19.03.2025 | 1,40 | 1,44 | 1,39 | 1,42 | 1,32% | 4.300,00 |
| 18.03.2025 | 1,43 | 1,46 | 1,40 | 1,40 | -1,79% | 4.000,00 |
| 17.03.2025 | 1,38 | 1,43 | 1,37 | 1,43 | 3,59% | 2.025,00 |
| 14.03.2025 | 1,36 | 1,40 | 1,33 | 1,38 | 1,06% | 7.200,00 |
| 13.03.2025 | 1,34 | 1,39 | 1,34 | 1,36 | 1,83% | 4.990,00 |
| 12.03.2025 | 1,29 | 1,37 | 1,29 | 1,34 | 3,84% | 2.500,00 |
| 11.03.2025 | 1,27 | 1,30 | 1,23 | 1,29 | 1,57% | 1.400,00 |
| 10.03.2025 | 1,28 | 1,31 | 1,24 | 1,27 | -0,51% | 8.000,00 |
| 07.03.2025 | 1,28 | 1,31 | 1,25 | 1,28 | -0,55% | - |
| 06.03.2025 | 1,30 | 1,33 | 1,27 | 1,28 | -1,42% | - |
| 05.03.2025 | 1,29 | 1,31 | 1,25 | 1,30 | 1,20% | 3.000,00 |
| 04.03.2025 | 1,27 | 1,30 | 1,25 | 1,29 | 0,98% | - |
| 03.03.2025 | 1,29 | 1,33 | 1,26 | 1,27 | -1,58% | - |
| 28.02.2025 | 1,28 | 1,30 | 1,26 | 1,29 | 0,82% | - |
| 27.02.2025 | 1,32 | 1,33 | 1,28 | 1,28 | -2,80% | - |
| 26.02.2025 | 1,28 | 1,33 | 1,28 | 1,32 | 3,28% | - |
| 25.02.2025 | 1,33 | 1,33 | 1,24 | 1,28 | -4,09% | 700,00 |
| 24.02.2025 | 1,34 | 1,37 | 1,28 | 1,33 | -0,74% | 1.000,00 |
| 21.02.2025 | 1,38 | 1,40 | 1,32 | 1,34 | -2,36% | - |
| 20.02.2025 | 1,37 | 1,42 | 1,36 | 1,38 | 0,62% | 3.225,00 |
| 19.02.2025 | 1,36 | 1,43 | 1,35 | 1,37 | -3,12% | 720,00 |
| 18.02.2025 | 1,36 | 1,46 | 1,35 | 1,41 | 3,82% | 2.710,00 |
| 17.02.2025 | 1,35 | 1,38 | 1,34 | 1,36 | 0,82% | 3.950,00 |
| 14.02.2025 | 1,40 | 1,44 | 1,35 | 1,35 | -3,71% | 1.400,00 |
| 13.02.2025 | 1,41 | 1,43 | 1,39 | 1,40 | -0,67% | - |
| 12.02.2025 | 1,37 | 1,42 | 1,36 | 1,41 | 3,26% | 560,00 |